BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 278.75
-0.55 (-0.20%)
At close: Apr 30, 2026
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 280.35 | 281.55 | 273.00 | 278.75 | 278.75 | -0.20% | 88,856 |
| Apr 29, 2026 | 281.50 | 284.75 | 278.00 | 279.30 | 279.30 | 0.04% | 30,808 |
| Apr 28, 2026 | 284.55 | 284.55 | 277.55 | 279.20 | 279.20 | -0.96% | 29,908 |
| Apr 27, 2026 | 279.55 | 283.25 | 274.85 | 281.90 | 281.90 | 2.21% | 119,773 |
| Apr 24, 2026 | 285.00 | 286.55 | 273.30 | 275.80 | 275.80 | -2.60% | 59,397 |
| Apr 23, 2026 | 291.65 | 291.90 | 281.35 | 283.15 | 283.15 | -2.98% | 62,340 |
| Apr 22, 2026 | 294.40 | 294.40 | 288.85 | 291.85 | 291.85 | -0.29% | 39,830 |
| Apr 21, 2026 | 293.90 | 297.70 | 291.05 | 292.70 | 292.70 | 0.21% | 47,425 |
| Apr 20, 2026 | 297.05 | 297.10 | 290.30 | 292.10 | 292.10 | -1.63% | 92,348 |
| Apr 17, 2026 | 302.60 | 302.85 | 296.05 | 296.95 | 296.95 | -0.37% | 49,945 |
| Apr 16, 2026 | 297.05 | 309.00 | 295.90 | 298.05 | 298.05 | 1.50% | 243,661 |
| Apr 15, 2026 | 290.00 | 294.65 | 287.95 | 293.65 | 293.65 | 4.02% | 79,907 |
| Apr 13, 2026 | 280.10 | 284.85 | 276.15 | 282.30 | 282.30 | -2.15% | 179,601 |
| Apr 10, 2026 | 291.10 | 296.65 | 287.00 | 288.50 | 288.50 | 0.45% | 229,897 |
| Apr 9, 2026 | 293.10 | 304.90 | 283.50 | 287.20 | 287.20 | -3.88% | 500,189 |
| Apr 8, 2026 | 291.60 | 305.65 | 279.75 | 298.80 | 298.80 | 10.89% | 1,260,421 |
| Apr 7, 2026 | 268.50 | 272.35 | 264.65 | 269.45 | 269.45 | 0.45% | 76,611 |
| Apr 6, 2026 | 268.35 | 272.15 | 260.80 | 268.25 | 268.25 | 0.09% | 153,578 |
| Apr 2, 2026 | 249.15 | 271.00 | 244.80 | 268.00 | 268.00 | 5.00% | 245,390 |
| Apr 1, 2026 | 250.05 | 263.30 | 242.95 | 255.25 | 255.25 | 8.32% | 473,631 |
| Mar 30, 2026 | 243.30 | 248.30 | 234.75 | 235.65 | 235.65 | -5.78% | 613,442 |
| Mar 27, 2026 | 256.90 | 262.75 | 248.00 | 250.10 | 250.10 | -5.62% | 517,161 |
| Mar 25, 2026 | 256.65 | 276.95 | 253.55 | 265.00 | 265.00 | 1.63% | 3,592,365 |
| Mar 24, 2026 | 230.30 | 265.55 | 226.20 | 260.75 | 260.75 | 17.83% | 7,125,538 |
| Mar 23, 2026 | 240.60 | 240.60 | 218.45 | 221.30 | 221.30 | -8.00% | 204,231 |
| Mar 20, 2026 | 244.90 | 244.90 | 239.50 | 240.55 | 240.55 | 0.04% | 93,311 |
| Mar 19, 2026 | 244.95 | 244.95 | 240.05 | 240.45 | 240.45 | -2.14% | 58,092 |
| Mar 18, 2026 | 241.90 | 247.80 | 241.90 | 245.70 | 245.70 | 1.99% | 170,502 |
| Mar 17, 2026 | 244.55 | 245.75 | 240.20 | 240.90 | 240.90 | -1.35% | 173,656 |
| Mar 16, 2026 | 247.50 | 248.00 | 238.35 | 244.20 | 244.20 | -1.21% | 201,245 |
| Mar 13, 2026 | 248.25 | 250.00 | 240.30 | 247.20 | 247.20 | -1.85% | 117,222 |
| Mar 12, 2026 | 247.00 | 253.55 | 244.90 | 251.85 | 251.85 | 1.14% | 56,050 |
| Mar 11, 2026 | 253.75 | 266.80 | 247.95 | 249.00 | 249.00 | -1.52% | 172,108 |
| Mar 10, 2026 | 249.75 | 254.70 | 247.85 | 252.85 | 252.85 | 2.60% | 102,547 |
| Mar 9, 2026 | 245.30 | 251.80 | 243.10 | 246.45 | 246.45 | -3.75% | 208,396 |
| Mar 6, 2026 | 259.00 | 263.50 | 255.00 | 256.05 | 256.05 | -1.02% | 67,760 |
| Mar 5, 2026 | 257.65 | 261.40 | 254.65 | 258.70 | 258.70 | 0.64% | 83,947 |
| Mar 4, 2026 | 264.35 | 264.35 | 255.50 | 257.05 | 257.05 | -3.73% | 203,746 |
| Mar 2, 2026 | 250.05 | 272.50 | 250.05 | 267.00 | 267.00 | -4.25% | 205,646 |
| Feb 27, 2026 | 281.85 | 283.00 | 276.45 | 278.85 | 278.85 | 0.04% | 86,260 |
| Feb 26, 2026 | 290.20 | 291.90 | 276.90 | 278.75 | 278.75 | -3.98% | 173,202 |
| Feb 25, 2026 | 283.15 | 291.30 | 282.50 | 290.30 | 290.30 | 1.52% | 133,588 |
| Feb 24, 2026 | 280.05 | 287.15 | 274.50 | 285.95 | 285.95 | 0.86% | 197,986 |
| Feb 23, 2026 | 272.00 | 297.25 | 270.75 | 283.50 | 283.50 | 5.57% | 1,970,360 |
| Feb 20, 2026 | 273.75 | 276.45 | 267.35 | 268.55 | 268.55 | -2.86% | 82,753 |
| Feb 19, 2026 | 278.70 | 281.10 | 274.50 | 276.45 | 276.45 | -0.79% | 39,367 |
| Feb 18, 2026 | 283.10 | 283.10 | 277.50 | 278.65 | 278.65 | -1.80% | 72,755 |
| Feb 17, 2026 | 284.10 | 289.90 | 281.20 | 283.75 | 283.75 | -0.02% | 139,801 |
| Feb 16, 2026 | 269.60 | 286.20 | 266.80 | 283.80 | 283.80 | 5.25% | 281,398 |
| Feb 13, 2026 | 278.10 | 278.10 | 268.25 | 269.65 | 269.65 | -3.85% | 130,036 |